ヒューマン・メタボローム・テクノロジーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/12/09 | 1,399 | 1,399 | 1,335 | 1,339 | -59 | -4.2% | 34,700 |
| 2014/12/08 | 1,380 | 1,420 | 1,365 | 1,398 | +25 | +1.8% | 50,600 |
| 2014/12/05 | 1,360 | 1,374 | 1,345 | 1,373 | +53 | +4% | 43,700 |
| 2014/12/04 | 1,314 | 1,332 | 1,312 | 1,320 | +10 | +0.8% | 11,400 |
| 2014/12/03 | 1,347 | 1,377 | 1,310 | 1,310 | -40 | -3% | 41,800 |
| 2014/12/02 | 1,340 | 1,410 | 1,334 | 1,350 | +20 | +1.5% | 96,600 |
| 2014/12/01 | 1,310 | 1,336 | 1,284 | 1,330 | +47 | +3.7% | 48,800 |
| 2014/11/28 | 1,290 | 1,305 | 1,279 | 1,283 | +10 | +0.8% | 30,500 |
| 2014/11/27 | 1,278 | 1,278 | 1,264 | 1,273 | +10 | +0.8% | 22,300 |
| 2014/11/26 | 1,282 | 1,299 | 1,260 | 1,263 | -18 | -1.4% | 20,400 |
| 2014/11/25 | 1,315 | 1,315 | 1,280 | 1,281 | -19 | -1.5% | 14,600 |
| 2014/11/21 | 1,299 | 1,308 | 1,278 | 1,300 | +22 | +1.7% | 8,400 |
| 2014/11/20 | 1,330 | 1,345 | 1,265 | 1,278 | -52 | -3.9% | 19,600 |
| 2014/11/19 | 1,301 | 1,334 | 1,273 | 1,330 | -10 | -0.7% | 40,700 |
| 2014/11/18 | 1,251 | 1,544 | 1,250 | 1,340 | +90 | +7.2% | 112,100 |
| 2014/11/17 | 1,285 | 1,299 | 1,250 | 1,250 | -36 | -2.8% | 13,400 |
| 2014/11/14 | 1,300 | 1,310 | 1,250 | 1,286 | -29 | -2.2% | 20,300 |
| 2014/11/13 | 1,317 | 1,334 | 1,268 | 1,315 | -2 | -0.2% | 21,400 |
| 2014/11/12 | 1,336 | 1,339 | 1,311 | 1,317 | -17 | -1.3% | 21,800 |
| 2014/11/11 | 1,365 | 1,380 | 1,315 | 1,334 | -11 | -0.8% | 22,500 |
| 2014/11/10 | 1,370 | 1,370 | 1,311 | 1,345 | +18 | +1.4% | 27,900 |
| 2014/11/07 | 1,255 | 1,350 | 1,250 | 1,327 | +77 | +6.2% | 20,500 |
| 2014/11/06 | 1,221 | 1,286 | 1,221 | 1,250 | +37 | +3.1% | 24,700 |
| 2014/11/05 | 1,205 | 1,221 | 1,205 | 1,213 | +11 | +0.9% | 6,800 |
| 2014/11/04 | 1,220 | 1,254 | 1,182 | 1,202 | -24 | -2% | 28,300 |
| 2014/10/31 | 1,213 | 1,230 | 1,195 | 1,226 | +16 | +1.3% | 20,100 |
| 2014/10/30 | 1,248 | 1,248 | 1,208 | 1,210 | -38 | -3% | 9,800 |
| 2014/10/29 | 1,214 | 1,253 | 1,210 | 1,248 | +34 | +2.8% | 6,600 |
| 2014/10/28 | 1,190 | 1,215 | 1,190 | 1,214 | +22 | +1.8% | 5,600 |
| 2014/10/27 | 1,250 | 1,277 | 1,192 | 1,192 | -29 | -2.4% | 14,200 |
| 2014/10/24 | 1,250 | 1,280 | 1,217 | 1,221 | -17 | -1.4% | 15,400 |
| 2014/10/23 | 1,241 | 1,286 | 1,222 | 1,238 | -30 | -2.4% | 11,700 |
| 2014/10/22 | 1,235 | 1,285 | 1,235 | 1,268 | +33 | +2.7% | 11,500 |
| 2014/10/21 | 1,255 | 1,256 | 1,201 | 1,235 | -20 | -1.6% | 9,800 |
| 2014/10/20 | 1,289 | 1,299 | 1,212 | 1,255 | +53 | +4.4% | 14,300 |
| 2014/10/17 | 1,211 | 1,296 | 1,197 | 1,202 | -19 | -1.6% | 34,300 |
| 2014/10/16 | 1,250 | 1,269 | 1,211 | 1,221 | -50 | -3.9% | 19,500 |
| 2014/10/15 | 1,286 | 1,305 | 1,251 | 1,271 | -11 | -0.9% | 11,800 |
| 2014/10/14 | 1,280 | 1,315 | 1,260 | 1,282 | -34 | -2.6% | 21,700 |
| 2014/10/10 | 1,361 | 1,361 | 1,210 | 1,316 | -64 | -4.6% | 48,800 |
| 2014/10/09 | 1,400 | 1,413 | 1,366 | 1,380 | -10 | -0.7% | 18,400 |
| 2014/10/08 | 1,450 | 1,450 | 1,388 | 1,390 | -64 | -4.4% | 25,100 |
| 2014/10/07 | 1,458 | 1,470 | 1,451 | 1,454 | -27 | -1.8% | 10,100 |
| 2014/10/06 | 1,545 | 1,545 | 1,467 | 1,481 | -24 | -1.6% | 17,400 |
| 2014/10/03 | 1,455 | 1,529 | 1,455 | 1,505 | +20 | +1.3% | 12,800 |
| 2014/10/02 | 1,460 | 1,528 | 1,420 | 1,485 | -45 | -2.9% | 33,900 |
| 2014/10/01 | 1,604 | 1,605 | 1,510 | 1,530 | -71 | -4.4% | 33,600 |
| 2014/09/30 | 1,640 | 1,640 | 1,601 | 1,601 | -18 | -1.1% | 10,100 |
| 2014/09/29 | 1,622 | 1,649 | 1,618 | 1,619 | -1 | -0.1% | 4,200 |
| 2014/09/26 | 1,615 | 1,634 | 1,610 | 1,620 | +10 | +0.6% | 9,000 |
2551～
2600
件表示中 / 2785件
類似銘柄と比較する
現在ご覧いただいている「ＨＭＴ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＨＭＴ | 77,500円 | +11.5% | +16.2% | 1.94% | 16.05倍 | 2.37倍 |
|
代謝成分の網羅的解析技術で創薬等研究開発を支援。食品などの機能性素材開発支援を強化中 |
| Ｂｉｒｄｍａｎ | 33,700円 | -85.6% | - | 0.00% | - | -3.07倍 |
|
販促、ブランディング支援を展開。２１年エンタメ事業開始も興行不振で業績悪化。事業再構築中 |
| ヒップ | 116,000円 | +4.9% | +0.9% | 6.03% | 11.71倍 | 1.13倍 |
|
開発系技術者派遣の中堅。自動車軸に電子、ソフトウェアの開発設計が主。防衛関連に積極攻勢 |
| ＣＳＳＨＤ | 85,500円 | +9.1% | +8.6% | 3.51% | 8.49倍 | 1.48倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
| ＧＥＩ | 40,000円 | +4.4% | - | 0.00% | 500.00倍 | 2.46倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
市場注目の銘柄
チャート関連のコラム
